Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
CRCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 0.325 | 0.00 | 0.00% | 0.35 | 0.35 | 0.325 | 2,767,802 |
| Apr 18 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 3,482,215 |
| Apr 17 2024 | 0.325 | -0.02 | -5.80% | 0.345 | 0.345 | 0.325 | 26,245,298 |
| Apr 16 2024 | 0.345 | 0.035 | 11.29% | 0.275 | 0.345 | 0.275 | 80,914,022 |
| Apr 15 2024 | 0.31 | -0.055 | -15.07% | 0.425 | 0.425 | 0.275 | 43,547,036 |
| Apr 12 2024 | 0.365 | 0.00 | 0.00% | 0.365 | 0.365 | 0.365 | 4,380,285 |
| Apr 11 2024 | 0.365 | -0.06 | -14.12% | 0.425 | 0.425 | 0.365 | 11,890,444 |
| Apr 10 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 7,186,594 |
| Apr 09 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.375 | 13,034,412 |
| Apr 08 2024 | 0.425 | -0.025 | -5.56% | 0.45 | 0.45 | 0.40 | 3,787,106 |
| Apr 05 2024 | 0.45 | 0.05 | 12.50% | 0.40 | 0.45 | 0.40 | 6,480,874 |
| Apr 04 2024 | 0.40 | 0.025 | 6.67% | 0.375 | 0.425 | 0.375 | 16,027,382 |
| Apr 03 2024 | 0.375 | -0.05 | -11.76% | 0.425 | 0.425 | 0.375 | 23,154,363 |
| Apr 02 2024 | 0.425 | 0.035 | 8.97% | 0.375 | 0.425 | 0.375 | 14,035,391 |
| Mar 28 2024 | 0.39 | -0.11 | -22.00% | 0.475 | 0.475 | 0.325 | 92,221,066 |
| Mar 27 2024 | 0.50 | -0.30 | -37.50% | 0.80 | 0.80 | 0.475 | 23,099,456 |
| Mar 26 2024 | 0.80 | 0.025 | 3.23% | 0.775 | 0.80 | 0.775 | 2,477,756 |
| Mar 25 2024 | 0.775 | -0.075 | -8.82% | 0.85 | 0.85 | 0.775 | 3,469,684 |
| Mar 22 2024 | 0.85 | 0.03 | 3.66% | 0.825 | 0.85 | 0.825 | 944,890 |
| Mar 21 2024 | 0.82 | 0.045 | 5.81% | 0.775 | 0.825 | 0.775 | 7,126,920 |
| Mar 20 2024 | 0.775 | 0.00 | 0.00% | 0.775 | 0.775 | 0.775 | 687,916 |
| Mar 19 2024 | 0.775 | -0.025 | -3.13% | 0.80 | 0.80 | 0.775 | 5,681,710 |
| Mar 18 2024 | 0.80 | -0.025 | -3.03% | 0.825 | 0.825 | 0.80 | 2,799,830 |
| Mar 15 2024 | 0.825 | 0.00 | 0.00% | 0.80 | 0.825 | 0.80 | 5,484,731 |
| Mar 14 2024 | 0.825 | 0.00 | 0.00% | 0.825 | 0.825 | 0.825 | 2,023,112 |
| Mar 13 2024 | 0.825 | 0.00 | 0.00% | 0.825 | 0.825 | 0.825 | 3,085,580 |
| Mar 12 2024 | 0.825 | 0.00 | 0.00% | 0.825 | 0.825 | 0.825 | 10,437,083 |
| Mar 11 2024 | 0.825 | -0.075 | -8.33% | 0.90 | 0.90 | 0.825 | 5,769,772 |
| Mar 08 2024 | 0.90 | -0.025 | -2.70% | 0.925 | 0.925 | 0.90 | 3,414,297 |
| Mar 07 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.875 | 3,789,649 |
| Mar 06 2024 | 0.925 | 0.025 | 2.78% | 0.90 | 0.975 | 0.90 | 5,730,691 |
| Mar 05 2024 | 0.90 | 0.025 | 2.86% | 0.875 | 0.95 | 0.875 | 11,954,249 |
| Mar 04 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.875 | 0.825 | 7,181,662 |
| Mar 01 2024 | 0.875 | 0.075 | 9.38% | 1.025 | 1.025 | 0.825 | 10,229,466 |
| Feb 29 2024 | 0.80 | -0.075 | -8.57% | 0.925 | 1.025 | 0.80 | 20,456,114 |
| Feb 28 2024 | 0.875 | 0.025 | 2.94% | 0.85 | 0.875 | 0.85 | 2,956,787 |
| Feb 27 2024 | 0.85 | 0.05 | 6.25% | 0.85 | 0.875 | 0.825 | 10,502,070 |
| Feb 26 2024 | 0.80 | -0.048 | -5.66% | 0.725 | 0.80 | 0.725 | 2,114,427 |
| Feb 23 2024 | 0.848 | -0.002 | -0.24% | 0.875 | 0.875 | 0.725 | 11,811,934 |
| Feb 22 2024 | 0.85 | 0.025 | 3.03% | 0.825 | 0.90 | 0.825 | 26,668,034 |
| Feb 21 2024 | 0.825 | -0.025 | -2.94% | 0.875 | 0.95 | 0.819 | 10,069,384 |
| Feb 20 2024 | 0.85 | 0.10 | 13.33% | 0.75 | 0.95 | 0.75 | 31,106,439 |
| Feb 19 2024 | 0.75 | -0.05 | -6.25% | 0.80 | 0.80 | 0.725 | 4,105,490 |
| Feb 16 2024 | 0.80 | -0.025 | -3.03% | 0.825 | 0.825 | 0.80 | 1,631,208 |
| Feb 15 2024 | 0.825 | 0.015 | 1.85% | 0.825 | 0.825 | 0.775 | 3,966,514 |
| Feb 14 2024 | 0.81 | 0.035 | 4.52% | 0.775 | 0.825 | 0.775 | 8,147,726 |
| Feb 13 2024 | 0.775 | -0.05 | -6.06% | 0.825 | 0.825 | 0.775 | 17,501,510 |
| Feb 12 2024 | 0.825 | -0.125 | -13.16% | 0.95 | 0.95 | 0.825 | 27,323,876 |
| Feb 09 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.925 | 6,263,226 |
| Feb 08 2024 | 0.95 | -0.05 | -5.00% | 1.00 | 1.00 | 0.95 | 8,781,611 |
| Feb 07 2024 | 1.00 | 0.05 | 5.26% | 0.95 | 1.00 | 0.95 | 5,436,336 |
| Feb 06 2024 | 0.95 | -0.025 | -2.56% | 0.975 | 0.975 | 0.925 | 9,298,349 |
| Feb 05 2024 | 0.975 | -0.05 | -4.88% | 1.025 | 1.025 | 0.975 | 11,611,037 |
| Feb 02 2024 | 1.025 | -0.03 | -2.38% | 1.05 | 1.05 | 1.025 | 2,044,173 |
| Feb 01 2024 | 1.05 | 0.00 | 0.00% | 1.075 | 1.125 | 1.025 | 44,967,852 |
| Jan 31 2024 | 1.05 | 0.08 | 7.69% | 0.975 | 1.075 | 0.95 | 11,477,246 |
| Jan 30 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.95 | 3,481,152 |
| Jan 29 2024 | 0.975 | -0.055 | -5.34% | 1.05 | 1.05 | 0.975 | 7,462,240 |
| Jan 26 2024 | 1.03 | 0.17 | 19.77% | 0.90 | 1.125 | 0.85 | 27,465,956 |
| Jan 25 2024 | 0.86 | -0.065 | -7.03% | 0.925 | 0.925 | 0.86 | 4,771,646 |
| Jan 24 2024 | 0.925 | -0.075 | -7.50% | 1.00 | 1.00 | 0.925 | 4,998,930 |
| Jan 23 2024 | 1.00 | -0.025 | -2.44% | 1.025 | 1.04 | 0.975 | 11,272,748 |
| Jan 22 2024 | 1.025 | -0.08 | -6.82% | 1.10 | 1.10 | 0.975 | 31,204,739 |
